UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.46 +0.08 (+0.10%) GOLD FUTURES
2,331.70 -7.20 (-0.31%) DOW
39,112.22 -57.30 (-0.15%) Bitcoin GBP
48,813.06 -1,062.77 (-2.13%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240710C00200000 | 2024-07-01 12:25PM EDT | 200.00 | 15.90 | 14.85 | 14.95 | 0.00 | - | 2 | 24 | 22.66% |
| GLD240710C00202500 | 2024-06-26 1:23PM EDT | 202.50 | 10.90 | 12.40 | 12.50 | 0.00 | - | - | 0 | 21.44% |
| GLD240710C00205000 | 2024-06-26 4:00PM EDT | 205.00 | 8.30 | 9.90 | 10.00 | 0.00 | - | - | 3 | 17.77% |
| GLD240710C00207500 | 2024-06-28 10:49AM EDT | 207.50 | 8.00 | 7.45 | 7.55 | 0.00 | - | 3 | 3 | 15.19% |
| GLD240710C00210000 | 2024-07-02 10:42AM EDT | 210.00 | 5.50 | 5.10 | 5.20 | -0.50 | -8.33% | 201 | 528 | 13.38% |
| GLD240710C00212500 | 2024-07-02 11:52AM EDT | 212.50 | 3.40 | 3.00 | 3.10 | -0.40 | -10.53% | 21 | 270 | 12.21% |
| GLD240710C00215000 | 2024-07-02 12:15PM EDT | 215.00 | 1.59 | 1.53 | 1.56 | -0.56 | -26.05% | 145 | 441 | 11.99% |
| GLD240710C00217500 | 2024-07-02 12:14PM EDT | 217.50 | 0.67 | 0.66 | 0.68 | -0.40 | -37.38% | 183 | 303 | 12.33% |
| GLD240710C00220000 | 2024-07-02 11:53AM EDT | 220.00 | 0.31 | 0.26 | 0.28 | -0.19 | -38.00% | 244 | 156 | 13.06% |
| GLD240710C00222500 | 2024-07-02 11:48AM EDT | 222.50 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 14 | 66 | 14.11% |
| GLD240710C00225000 | 2024-07-02 9:48AM EDT | 225.00 | 0.07 | 0.05 | 0.06 | -0.04 | -33.33% | 13 | 305 | 15.43% |
| GLD240710C00227500 | 2024-06-27 2:07PM EDT | 227.50 | 0.11 | 0.03 | 0.04 | 0.00 | - | - | 1 | 17.38% |
| GLD240710C00230000 | 2024-07-01 11:40AM EDT | 230.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 90 | 93 | 19.34% |
Putsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240710P00200000 | 2024-07-01 9:52AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 52 | 19.53% |
| GLD240710P00202500 | 2024-06-28 9:32AM EDT | 202.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 9 | 16.41% |
| GLD240710P00205000 | 2024-07-01 2:23PM EDT | 205.00 | 0.03 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 107 | 14.26% |
| GLD240710P00207500 | 2024-07-02 11:35AM EDT | 207.50 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 291 | 410 | 13.14% |
| GLD240710P00210000 | 2024-07-02 12:06PM EDT | 210.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 59 | 429 | 12.09% |
| GLD240710P00212500 | 2024-07-02 12:03PM EDT | 212.50 | 0.61 | 0.64 | 0.67 | +0.05 | +8.93% | 59 | 1,662 | 11.85% |
| GLD240710P00215000 | 2024-07-02 12:15PM EDT | 215.00 | 1.61 | 1.63 | 1.65 | +0.20 | +14.18% | 155 | 387 | 11.84% |
| GLD240710P00217500 | 2024-07-02 10:45AM EDT | 217.50 | 3.17 | 3.20 | 3.30 | +0.25 | +8.56% | 16 | 16 | 12.43% |
| GLD240710P00220000 | 2024-07-02 10:44AM EDT | 220.00 | 5.30 | 5.30 | 5.45 | +0.32 | +6.43% | 33 | 24 | 13.89% |
| GLD240710P00222500 | 2024-07-01 1:47PM EDT | 222.50 | 7.15 | 7.75 | 7.85 | 0.00 | - | 10 | 12 | 16.60% |
| GLD240710P00225000 | 2024-06-27 11:43AM EDT | 225.00 | 10.00 | 10.25 | 10.35 | 0.00 | - | - | 0 | 20.41% |
| GLD240710P00235000 | 2024-06-27 11:43AM EDT | 235.00 | 20.00 | 20.25 | 20.35 | 0.00 | - | - | 0 | 34.23% |
© 2024 Yahoo. All rights reserved.